Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Diversified Equity Fund (NY: ADX )

20.05 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.481 2.535 2.475 2.522 651,820 +0.05(+1.90%)
Dec 30, 2008 2.440 2.484 2.440 2.475 658,436 +0.02(+0.77%)
Dec 29, 2008 2.437 2.469 2.387 2.456 705,304 +0.00(+0.00%)
Dec 26, 2008 2.412 2.475 2.412 2.456 342,142 +0.00(+0.13%)
Dec 24, 2008 2.450 2.469 2.425 2.453 261,856 +0.01(+0.26%)
Dec 23, 2008 2.437 2.497 2.434 2.447 645,567 -0.01(-0.58%)
Dec 22, 2008 2.528 2.550 2.406 2.461 596,910 -0.09(-3.51%)
Dec 19, 2008 2.506 2.566 2.481 2.550 552,698 +0.03(+1.37%)
Dec 18, 2008 2.575 2.601 2.506 2.516 644,981 -0.05(-1.84%)
Dec 17, 2008 2.487 2.569 2.478 2.563 410,332 +0.03(+1.37%)
Dec 16, 2008 2.409 2.544 2.409 2.528 648,455 +0.11(+4.68%)
Dec 15, 2008 2.466 2.484 2.403 2.415 385,182 -0.05(-1.91%)
Dec 12, 2008 2.506 2.506 2.381 2.462 0 +0.00(+0.13%)
Dec 11, 2008 2.466 2.506 2.450 2.459 525,514 -0.05(-2.13%)
Dec 10, 2008 2.478 2.516 2.466 2.513 360,761 +0.05(+2.17%)
Dec 09, 2008 2.509 2.525 2.434 2.459 376,487 -0.05(-2.00%)
Dec 08, 2008 2.453 2.575 2.453 2.509 776,070 +0.07(+2.96%)
Dec 05, 2008 2.321 2.437 2.280 2.437 397,555 +0.06(+2.65%)
Dec 04, 2008 2.365 2.425 2.312 2.374 484,212 -0.03(-1.31%)
Dec 03, 2008 2.343 2.431 2.308 2.406 669,921 +0.04(+1.73%)
Dec 02, 2008 2.321 2.422 2.305 2.365 639,795 +0.04(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.